Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 92.94 | 95.81 | 91.39 | 95.14 | 165,298 | +2.01(+2.16%) |
Sep 27, 2019 | 93.95 | 94.64 | 91.38 | 93.13 | 145,200 | -0.58(-0.62%) |
Sep 26, 2019 | 94.33 | 95.28 | 92.12 | 93.71 | 103,337 | -0.80(-0.85%) |
Sep 25, 2019 | 92.04 | 94.65 | 91.00 | 94.51 | 128,431 | +2.06(+2.23%) |
Sep 24, 2019 | 93.78 | 95.28 | 90.73 | 92.45 | 140,748 | -0.45(-0.48%) |
Sep 23, 2019 | 96.62 | 97.07 | 92.72 | 92.90 | 113,972 | -3.90(-4.03%) |
Sep 20, 2019 | 100.26 | 102.69 | 94.00 | 96.80 | 411,600 | -3.59(-3.58%) |
Sep 19, 2019 | 100.12 | 101.35 | 98.54 | 100.39 | 125,130 | +0.82(+0.82%) |
Sep 18, 2019 | 99.85 | 100.11 | 97.50 | 99.57 | 122,105 | -0.48(-0.48%) |
Sep 17, 2019 | 98.14 | 100.32 | 98.14 | 100.05 | 117,831 | +1.88(+1.92%) |
Sep 16, 2019 | 96.43 | 99.55 | 95.29 | 98.17 | 126,906 | +0.82(+0.84%) |
Sep 13, 2019 | 99.82 | 100.66 | 96.84 | 97.35 | 118,700 | -2.34(-2.35%) |
Sep 12, 2019 | 97.35 | 100.50 | 96.18 | 99.69 | 128,281 | +3.15(+3.26%) |
Sep 11, 2019 | 94.19 | 98.20 | 91.73 | 96.54 | 119,227 | +2.44(+2.59%) |
Sep 10, 2019 | 94.57 | 95.39 | 91.01 | 94.10 | 157,879 | -0.86(-0.91%) |
Sep 09, 2019 | 96.95 | 97.01 | 93.50 | 94.96 | 285,453 | -2.04(-2.10%) |
Sep 06, 2019 | 98.59 | 99.09 | 96.81 | 97.00 | 97,900 | -1.74(-1.76%) |
Sep 05, 2019 | 99.09 | 99.09 | 95.84 | 98.74 | 175,392 | +0.89(+0.91%) |
Sep 04, 2019 | 98.58 | 100.18 | 97.29 | 97.85 | 277,915 | -0.41(-0.42%) |
Sep 03, 2019 | 97.95 | 100.28 | 95.73 | 98.26 | 224,965 | -0.51(-0.52%) |
Aug 30, 2019 | 102.93 | 104.50 | 98.31 | 98.77 | 214,400 | -3.26(-3.20%) |
Aug 29, 2019 | 100.31 | 102.09 | 99.24 | 102.03 | 163,531 | +2.72(+2.74%) |
Aug 28, 2019 | 97.53 | 100.31 | 96.08 | 99.31 | 126,722 | +1.45(+1.48%) |
Aug 27, 2019 | 98.76 | 100.10 | 97.33 | 97.86 | 108,246 | -0.36(-0.37%) |
Aug 26, 2019 | 96.99 | 98.26 | 95.00 | 98.22 | 135,722 | +2.42(+2.53%) |
Aug 23, 2019 | 97.85 | 99.84 | 95.56 | 95.80 | 145,200 | -2.22(-2.26%) |
Aug 22, 2019 | 99.60 | 100.46 | 96.97 | 98.02 | 59,302 | -1.23(-1.24%) |
Aug 21, 2019 | 98.44 | 100.42 | 97.30 | 99.25 | 106,701 | +2.00(+2.06%) |
Aug 20, 2019 | 95.20 | 97.69 | 94.40 | 97.25 | 85,874 | +1.45(+1.51%) |
Aug 19, 2019 | 99.60 | 100.07 | 95.70 | 95.80 | 107,879 | -2.71(-2.75%) |
Aug 16, 2019 | 98.49 | 100.40 | 97.34 | 98.51 | 126,700 | +0.85(+0.87%) |
Aug 15, 2019 | 95.78 | 98.02 | 94.37 | 97.66 | 202,561 | +1.89(+1.97%) |
Aug 14, 2019 | 94.78 | 96.85 | 94.24 | 95.77 | 168,777 | -0.65(-0.67%) |
Aug 13, 2019 | 93.96 | 96.52 | 93.30 | 96.42 | 101,669 | +2.39(+2.54%) |
Aug 12, 2019 | 94.08 | 95.17 | 93.01 | 94.03 | 145,299 | -0.80(-0.84%) |
Aug 09, 2019 | 96.14 | 96.99 | 94.69 | 94.83 | 129,800 | -1.83(-1.89%) |
Aug 08, 2019 | 96.40 | 97.77 | 95.33 | 96.66 | 111,861 | +0.99(+1.03%) |
Aug 07, 2019 | 93.33 | 96.48 | 92.70 | 95.67 | 93,587 | +1.27(+1.35%) |
Aug 06, 2019 | 95.76 | 98.03 | 93.31 | 94.40 | 220,099 | -0.40(-0.42%) |
Aug 05, 2019 | 95.20 | 96.27 | 93.02 | 94.80 | 274,236 | -3.77(-3.82%) |
Aug 02, 2019 | 99.01 | 100.07 | 97.59 | 98.57 | 154,400 | -0.62(-0.63%) |
Aug 01, 2019 | 96.31 | 103.11 | 96.31 | 99.19 | 252,081 | +2.64(+2.73%) |
Jul 31, 2019 | 97.10 | 98.86 | 95.38 | 96.55 | 285,083 | -0.05(-0.05%) |
Jul 30, 2019 | 93.93 | 98.40 | 88.44 | 96.60 | 734,157 | -6.58(-6.38%) |
Jul 29, 2019 | 105.64 | 107.04 | 101.78 | 103.18 | 327,179 | -2.62(-2.48%) |
Jul 26, 2019 | 104.91 | 106.42 | 104.25 | 105.80 | 144,800 | +1.55(+1.49%) |
Jul 25, 2019 | 104.80 | 105.00 | 103.44 | 104.25 | 116,500 | -0.89(-0.85%) |
Jul 24, 2019 | 103.64 | 105.73 | 102.51 | 105.14 | 102,428 | +1.23(+1.18%) |
Jul 23, 2019 | 104.18 | 104.18 | 101.71 | 103.91 | 116,515 | -0.03(-0.03%) |
Jul 22, 2019 | 107.24 | 107.45 | 103.56 | 103.94 | 95,890 | -2.80(-2.62%) |
Jul 19, 2019 | 107.67 | 108.70 | 106.70 | 106.74 | 222,500 | -0.87(-0.81%) |
Jul 18, 2019 | 106.50 | 108.00 | 105.24 | 107.61 | 288,631 | +0.63(+0.59%) |
Jul 17, 2019 | 105.54 | 107.67 | 104.74 | 106.98 | 123,230 | +1.79(+1.70%) |
Jul 16, 2019 | 105.40 | 107.97 | 104.66 | 105.19 | 181,868 | -0.91(-0.86%) |
Jul 15, 2019 | 106.41 | 106.41 | 103.77 | 106.10 | 112,426 | -0.32(-0.30%) |
Jul 12, 2019 | 106.68 | 106.91 | 104.77 | 106.42 | 82,200 | -0.04(-0.04%) |
Jul 11, 2019 | 106.83 | 106.83 | 105.29 | 106.46 | 92,206 | -0.01(-0.01%) |
Jul 10, 2019 | 106.71 | 108.00 | 106.01 | 106.47 | 142,087 | +0.72(+0.68%) |
Jul 09, 2019 | 103.79 | 105.88 | 103.19 | 105.75 | 299,308 | +1.74(+1.67%) |
Jul 08, 2019 | 102.23 | 104.31 | 101.19 | 104.01 | 211,753 | +0.93(+0.90%) |
Jul 05, 2019 | 102.85 | 103.50 | 100.65 | 103.08 | 177,200 | -0.10(-0.10%) |
Jul 03, 2019 | 103.51 | 103.51 | 102.19 | 103.18 | 60,000 | +0.34(+0.33%) |
Jul 02, 2019 | 103.39 | 104.09 | 102.33 | 102.84 | 67,296 | -0.39(-0.38%) |